Opzioni d'acquistoper28 marzo 2024
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|
AAPL240328C00160000 | 2024-03-28 9:30AM EDT | 2024-03-28 | 11.40 | 0.00 | 0.00 | -1.90 | -12.50% | 1 | 1,559 | 0.00% |
AAPL240405C00160000 | 2024-03-27 3:58PM EDT | 2024-04-05 | 13.38 | 11.55 | 11.80 | 0.00 | - | 973 | 2,112 | 43.56% |
AAPL240412C00160000 | 2024-03-27 3:50PM EDT | 2024-04-12 | 14.00 | 0.00 | 0.00 | 0.00 | - | 100 | 196 | 0.00% |
AAPL240419C00160000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 12.35 | 12.30 | 12.45 | -1.65 | -11.79% | 9 | 35,597 | 32.96% |
AAPL240426C00160000 | 2024-03-27 3:42PM EDT | 2024-04-26 | 14.60 | 12.70 | 12.85 | 0.00 | - | 602 | 198 | 31.67% |
AAPL240503C00160000 | 2024-03-27 3:53PM EDT | 2024-05-03 | 15.40 | 0.00 | 0.00 | 0.00 | - | 15 | 77 | 0.00% |
AAPL240517C00160000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 14.16 | 14.20 | 14.35 | -1.94 | -12.05% | 2 | 2,160 | 31.70% |
AAPL240621C00160000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 16.50 | 16.10 | 16.35 | -1.20 | -6.78% | 1 | 13,262 | 31.45% |
AAPL240719C00160000 | 2024-03-27 3:58PM EDT | 2024-07-19 | 18.90 | 17.30 | 17.55 | 0.00 | - | 94 | 882 | 30.85% |
AAPL240816C00160000 | 2024-03-27 12:29PM EDT | 2024-08-16 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 0.00% |
AAPL240920C00160000 | 2024-03-27 3:50PM EDT | 2024-09-20 | 21.68 | 20.05 | 20.30 | 0.00 | - | 9 | 2,783 | 31.13% |
AAPL241018C00160000 | 2024-03-27 3:42PM EDT | 2024-10-18 | 22.72 | 21.15 | 21.60 | 0.00 | - | 22 | 149 | 31.68% |
AAPL241115C00160000 | 2024-03-27 10:23AM EDT | 2024-11-15 | 23.32 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 0.00% |
AAPL241220C00160000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 404 | 1,223 | 0.00% |
AAPL250117C00160000 | 2024-03-27 2:24PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 16 | 12,062 | 0.00% |
AAPL250321C00160000 | 2024-03-27 2:42PM EDT | 2025-03-21 | 27.88 | 0.00 | 0.00 | 0.00 | - | 8 | 781 | 0.00% |
AAPL250620C00160000 | 2024-03-27 3:35PM EDT | 2025-06-20 | 31.10 | 29.80 | 30.55 | 0.00 | - | 10 | 2,572 | 34.04% |
AAPL250919C00160000 | 2024-03-25 3:52PM EDT | 2025-09-19 | 32.75 | 31.60 | 34.00 | 0.00 | - | 9 | 87 | 35.49% |
AAPL251219C00160000 | 2024-03-26 1:22PM EDT | 2025-12-19 | 34.92 | 34.55 | 35.80 | 0.00 | - | 1 | 1,598 | 34.98% |
AAPL260116C00160000 | 2024-03-27 11:14AM EDT | 2026-01-16 | 36.50 | 35.30 | 36.25 | 0.00 | - | 5 | 582 | 34.76% |
AAPL260618C00160000 | 2024-03-27 1:53PM EDT | 2026-06-18 | 39.80 | 37.70 | 40.65 | 0.00 | - | 32 | 388 | 35.97% |
AAPL261218C00160000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 40.90 | 40.50 | 44.80 | 0.00 | - | 5 | 115 | 36.49% |
Opzioni di venditaper28 marzo 2024
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|
AAPL240328P00160000 | 2024-03-28 9:30AM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 12,625 | 53.13% |
AAPL240405P00160000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,531 | 6,493 | 12.50% |
AAPL240412P00160000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 0.19 | 0.25 | 0.27 | 0.00 | - | 532 | 3,740 | 21.97% |
AAPL240419P00160000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.46 | 0.00 | 0.00 | +0.08 | +22.86% | 6 | 59,472 | 6.25% |
AAPL240426P00160000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 0.54 | 0.66 | 0.69 | 0.00 | - | 401 | 2,301 | 20.84% |
AAPL240503P00160000 | 2024-03-27 3:54PM EDT | 2024-05-03 | 1.08 | 1.33 | 1.42 | 0.00 | - | 380 | 3,675 | 24.26% |
AAPL240517P00160000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | +0.28 | +18.92% | 7 | 12,376 | 3.13% |
AAPL240621P00160000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 2.94 | 0.00 | 0.00 | +0.34 | +13.18% | 5 | 33,392 | 3.13% |
AAPL240719P00160000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | +0.40 | +13.25% | 3 | 4,379 | 3.13% |
AAPL240816P00160000 | 2024-03-27 3:40PM EDT | 2024-08-16 | 4.00 | 4.35 | 4.50 | 0.00 | - | 459 | 2,842 | 21.57% |
AAPL240920P00160000 | 2024-03-27 3:52PM EDT | 2024-09-20 | 4.57 | 5.05 | 5.20 | 0.00 | - | 251 | 10,389 | 21.02% |
AAPL241018P00160000 | 2024-03-27 10:41AM EDT | 2024-10-18 | 5.45 | 5.50 | 5.70 | 0.00 | - | 14 | 2,111 | 20.65% |
AAPL241115P00160000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 6.39 | 6.35 | 6.60 | 0.00 | - | 13 | 1,292 | 21.23% |
AAPL241220P00160000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | +0.36 | +5.64% | 1 | 9,663 | 1.56% |
AAPL250117P00160000 | 2024-03-27 3:57PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 51 | 23,700 | 1.56% |
AAPL250321P00160000 | 2024-03-27 3:48PM EDT | 2025-03-21 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 1,608 | 1.56% |
AAPL250620P00160000 | 2024-03-27 3:32PM EDT | 2025-06-20 | 9.84 | 9.95 | 10.50 | 0.00 | - | 1 | 4,425 | 20.93% |
AAPL250919P00160000 | 2024-03-26 3:06PM EDT | 2025-09-19 | 11.80 | 10.85 | 12.25 | 0.00 | - | 47 | 422 | 21.37% |
AAPL251219P00160000 | 2024-03-26 10:42AM EDT | 2025-12-19 | 13.10 | 12.35 | 13.20 | 0.00 | - | 2 | 7,751 | 20.91% |
AAPL260116P00160000 | 2024-03-27 10:34AM EDT | 2026-01-16 | 12.85 | 12.70 | 13.30 | 0.00 | - | 10 | 2,379 | 20.58% |
AAPL260618P00160000 | 2024-03-25 2:11PM EDT | 2026-06-18 | 14.60 | 14.00 | 15.30 | 0.00 | - | 1 | 7,501 | 20.65% |
AAPL261218P00160000 | 2024-03-28 9:30AM EDT | 2026-12-18 | 15.97 | 14.25 | 17.75 | +0.22 | +1.40% | 4 | 58 | 20.99% |